Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.440 -0.100 (-3.94%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.810 2.870 2.770 2.850 1,113,992 +0.16(+5.95%)
Jun 28, 2018 2.670 2.770 2.660 2.690 1,902,830 +0.04(+1.51%)
Jun 27, 2018 2.700 2.765 2.580 2.650 1,050,605 -0.05(-1.85%)
Jun 26, 2018 2.720 2.740 2.570 2.700 894,491 -0.01(-0.37%)
Jun 25, 2018 2.830 2.863 2.695 2.710 1,036,715 -0.14(-4.91%)
Jun 22, 2018 2.870 2.870 2.800 2.850 389,718 +0.01(+0.35%)
Jun 21, 2018 2.920 2.920 2.810 2.840 571,082 -0.07(-2.41%)
Jun 20, 2018 2.870 2.910 2.840 2.910 451,591 +0.06(+2.11%)
Jun 19, 2018 2.920 2.930 2.820 2.850 721,344 -0.11(-3.72%)
Jun 18, 2018 2.960 2.970 2.870 2.960 807,533 -0.01(-0.34%)
Jun 15, 2018 3.020 2.900 2.970 744,106 -0.05(-1.66%)
Jun 14, 2018 3.130 3.134 2.930 3.020 1,234,471 -0.11(-3.51%)
Jun 13, 2018 3.080 3.140 3.050 3.130 1,019,915 +0.08(+2.62%)
Jun 12, 2018 3.150 3.200 3.030 3.050 2,040,734 +0.18(+6.27%)
Jun 11, 2018 2.900 2.940 2.850 2.870 767,568 -0.06(-2.05%)
Jun 08, 2018 2.930 2.960 2.910 2.930 453,822 +0.01(+0.34%)
Jun 07, 2018 2.940 2.960 2.910 2.920 436,707 -0.03(-1.02%)
Jun 06, 2018 2.990 2.990 2.930 2.950 392,927 -0.02(-0.67%)
Jun 05, 2018 3.010 3.060 2.900 2.970 816,181 -0.01(-0.34%)
Jun 04, 2018 3.000 3.000 2.900 2.980 713,433 +0.06(+2.05%)
Jun 01, 2018 2.970 2.990 2.870 2.920 769,405 -0.05(-1.68%)
May 31, 2018 3.020 3.070 2.960 2.970 426,876 -0.06(-1.98%)
May 30, 2018 3.020 3.070 2.980 3.030 580,571 +0.03(+1.00%)
May 29, 2018 2.980 3.000 2.960 3.000 461,943 +0.02(+0.67%)
May 25, 2018 2.980 2.980 2.980 0 -0.08(-2.61%)
May 24, 2018 3.080 3.080 3.020 3.060 433,331 -0.02(-0.65%)
May 23, 2018 3.040 3.090 2.990 3.080 541,682 +0.03(+0.98%)
May 22, 2018 3.170 3.170 3.030 3.050 696,940 -0.04(-1.29%)
May 21, 2018 3.160 3.180 3.055 3.090 538,300 -0.05(-1.59%)
May 18, 2018 3.150 3.180 3.110 3.140 317,471 -0.02(-0.63%)
May 17, 2018 3.140 3.160 3.130 3.160 198,372 +0.01(+0.32%)
May 16, 2018 3.150 3.170 3.130 3.150 448,922 +0.00(+0.00%)
May 15, 2018 3.160 3.160 3.080 3.150 400,614 -0.01(-0.32%)
May 14, 2018 3.160 3.230 3.110 3.160 829,908 +0.03(+0.96%)
May 11, 2018 3.120 3.170 3.100 3.130 853,915 +0.01(+0.32%)
May 10, 2018 3.070 3.150 3.070 3.120 1,002,834 +0.06(+1.96%)
May 09, 2018 3.030 3.070 3.000 3.060 838,447 +0.05(+1.66%)
May 08, 2018 3.020 3.050 2.940 3.010 1,207,842 -0.02(-0.66%)
May 07, 2018 3.150 3.160 3.020 3.030 1,094,841 -0.07(-2.26%)
May 04, 2018 3.100 3.160 3.080 3.100 506,548 -0.02(-0.64%)
May 03, 2018 3.120 3.166 3.060 3.120 752,749 -0.05(-1.58%)
May 02, 2018 3.090 3.200 2.980 3.170 1,596,713 -0.12(-3.65%)
May 01, 2018 3.440 3.470 3.220 3.290 1,158,717 +0.08(+2.49%)
Apr 30, 2018 3.270 3.300 3.180 3.210 898,292 -0.07(-2.13%)
Apr 27, 2018 3.290 3.340 3.230 3.280 446,762 -0.01(-0.30%)
Apr 26, 2018 3.280 3.350 3.270 3.290 753,414 -0.05(-1.50%)
Apr 25, 2018 3.400 3.410 3.259 3.340 1,122,476 -0.08(-2.34%)
Apr 24, 2018 3.500 3.560 3.400 3.420 523,162 -0.09(-2.56%)
Apr 23, 2018 3.600 3.640 3.470 3.510 700,277 -0.11(-3.04%)
Apr 20, 2018 3.690 3.690 3.610 3.620 291,715 -0.07(-1.90%)
Apr 19, 2018 3.660 3.700 3.590 3.690 454,314 +0.01(+0.27%)
Apr 18, 2018 3.690 3.750 3.620 3.680 653,047 -0.02(-0.54%)
Apr 17, 2018 3.530 3.700 3.530 3.700 853,117 +0.16(+4.52%)
Apr 16, 2018 3.510 3.635 3.500 3.540 568,880 +0.01(+0.28%)
Apr 13, 2018 3.540 3.540 3.430 3.530 610,353 +0.00(+0.00%)
Apr 12, 2018 3.470 3.540 3.420 3.530 796,813 +0.05(+1.44%)
Apr 11, 2018 3.430 3.520 3.420 3.480 645,700 +0.02(+0.58%)
Apr 10, 2018 3.460 3.520 3.420 3.460 636,693 +0.04(+1.17%)
Apr 09, 2018 3.490 3.510 3.375 3.420 856,814 +0.01(+0.29%)
Apr 06, 2018 3.390 3.425 3.315 3.410 666,968 -0.02(-0.58%)
Apr 05, 2018 3.380 3.465 3.360 3.430 535,788 +0.08(+2.39%)
Apr 04, 2018 3.300 3.360 3.230 3.350 571,700 -0.01(-0.30%)
Apr 03, 2018 3.360 3.380 3.250 3.360 687,179 +0.03(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.